旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 1,801 | 1,818.5 | 1,785.5 | 1,810 | -20.5 | -1.1% | 5,964,200 |
| 2026/07/29 | 1,820 | 1,830.5 | 1,794 | 1,830.5 | +13.5 | +0.7% | 6,071,600 |
| 2026/07/28 | 1,835 | 1,855.5 | 1,800 | 1,817 | -55.5 | -3% | 4,931,400 |
| 2026/07/27 | 1,852.5 | 1,878.5 | 1,844.5 | 1,872.5 | +27 | +1.5% | 4,749,600 |
| 2026/07/24 | 1,839.5 | 1,862.5 | 1,837.5 | 1,845.5 | -21 | -1.1% | 3,414,300 |
| 2026/07/23 | 1,846 | 1,877.5 | 1,846 | 1,866.5 | +9.5 | +0.5% | 3,023,900 |
| 2026/07/22 | 1,872 | 1,886.5 | 1,852.5 | 1,857 | -5 | -0.3% | 3,723,600 |
| 2026/07/21 | 1,846 | 1,863.5 | 1,827 | 1,862 | +32.5 | +1.8% | 4,029,000 |
| 2026/07/17 | 1,855.5 | 1,866.5 | 1,804 | 1,829.5 | -46.5 | -2.5% | 4,536,900 |
| 2026/07/16 | 1,861 | 1,888.5 | 1,852 | 1,876 | -11.5 | -0.6% | 3,407,000 |
| 2026/07/15 | 1,900 | 1,905 | 1,868 | 1,887.5 | +20.5 | +1.1% | 5,013,700 |
| 2026/07/14 | 1,834 | 1,876 | 1,813.5 | 1,867 | +51.5 | +2.8% | 5,972,800 |
| 2026/07/13 | 1,859 | 1,868.5 | 1,815.5 | 1,815.5 | -26.5 | -1.4% | 3,763,900 |
| 2026/07/10 | 1,859 | 1,871.5 | 1,831.5 | 1,842 | -9 | -0.5% | 3,755,500 |
| 2026/07/09 | 1,840 | 1,884 | 1,831.5 | 1,851 | -16 | -0.9% | 4,844,400 |
| 2026/07/08 | 1,853.5 | 1,893 | 1,832 | 1,867 | -14.5 | -0.8% | 5,100,800 |
| 2026/07/07 | 1,899 | 1,900 | 1,867.5 | 1,881.5 | -19.5 | -1% | 4,251,400 |
| 2026/07/06 | 1,855 | 1,906 | 1,850.5 | 1,901 | +52 | +2.8% | 4,625,200 |
| 2026/07/03 | 1,798 | 1,849 | 1,775 | 1,849 | +65.5 | +3.7% | 4,990,500 |
| 2026/07/02 | 1,781.5 | 1,803.5 | 1,761.5 | 1,783.5 | +1 | +0.1% | 4,101,200 |
| 2026/07/01 | 1,795 | 1,801 | 1,765 | 1,782.5 | -8.5 | -0.5% | 3,844,400 |
| 2026/06/30 | 1,796 | 1,807.5 | 1,776 | 1,791 | -12.5 | -0.7% | 4,216,700 |
| 2026/06/29 | 1,807 | 1,815 | 1,782.5 | 1,803.5 | +9.5 | +0.5% | 3,864,700 |
| 2026/06/26 | 1,804.5 | 1,824 | 1,779 | 1,794 | ±0 | ±0% | 3,593,700 |
| 2026/06/25 | 1,826 | 1,826 | 1,788.5 | 1,794 | -2 | -0.1% | 4,540,400 |
| 2026/06/24 | 1,768 | 1,807 | 1,750.5 | 1,796 | +3 | +0.2% | 4,680,500 |
| 2026/06/23 | 1,821 | 1,822.5 | 1,778.5 | 1,793 | -30.5 | -1.7% | 5,350,300 |
| 2026/06/22 | 1,834.5 | 1,837 | 1,795.5 | 1,823.5 | +31 | +1.7% | 5,950,700 |
| 2026/06/19 | 1,794 | 1,813 | 1,785 | 1,792.5 | +8.5 | +0.5% | 7,466,200 |
| 2026/06/18 | 1,800 | 1,811.5 | 1,774 | 1,784 | -6 | -0.3% | 3,926,500 |
| 2026/06/17 | 1,765 | 1,790 | 1,750 | 1,790 | +28.5 | +1.6% | 3,657,500 |
| 2026/06/16 | 1,744 | 1,768 | 1,730 | 1,761.5 | -3 | -0.2% | 4,547,400 |
| 2026/06/15 | 1,818 | 1,834.5 | 1,756 | 1,764.5 | -24 | -1.3% | 7,362,800 |
| 2026/06/12 | 1,800 | 1,812 | 1,770 | 1,788.5 | +28.5 | +1.6% | 6,489,400 |
| 2026/06/11 | 1,721 | 1,770 | 1,707.5 | 1,760 | +4 | +0.2% | 4,133,600 |
| 2026/06/10 | 1,735 | 1,770 | 1,732 | 1,756 | +40 | +2.3% | 5,735,300 |
| 2026/06/09 | 1,786 | 1,786 | 1,710 | 1,716 | -30 | -1.7% | 5,193,600 |
| 2026/06/08 | 1,781 | 1,785 | 1,727 | 1,746 | -40.5 | -2.3% | 6,015,600 |
| 2026/06/05 | 1,777 | 1,803.5 | 1,762.5 | 1,786.5 | +0.5 | ±0% | 3,738,100 |
| 2026/06/04 | 1,750 | 1,787.5 | 1,745 | 1,786 | +28.5 | +1.6% | 4,546,500 |
| 2026/06/03 | 1,757.5 | 1,783.5 | 1,743 | 1,757.5 | +15 | +0.9% | 5,186,800 |
| 2026/06/02 | 1,770.5 | 1,773.5 | 1,700.5 | 1,742.5 | -25.5 | -1.4% | 4,955,100 |
| 2026/06/01 | 1,777.5 | 1,785 | 1,740.5 | 1,768 | -19 | -1.1% | 4,386,200 |
| 2026/05/29 | 1,767.5 | 1,802.5 | 1,765 | 1,787 | +31.5 | +1.8% | 10,221,700 |
| 2026/05/28 | 1,718 | 1,760 | 1,707 | 1,755.5 | +5.5 | +0.3% | 5,566,900 |
| 2026/05/27 | 1,750 | 1,777.5 | 1,742.5 | 1,750 | -0.5 | ±0% | 4,877,600 |
| 2026/05/26 | 1,763 | 1,793 | 1,750 | 1,750.5 | -19.5 | -1.1% | 4,139,600 |
| 2026/05/25 | 1,766 | 1,792 | 1,741 | 1,770 | +44 | +2.5% | 4,317,300 |
| 2026/05/22 | 1,710 | 1,727 | 1,695.5 | 1,726 | +17 | +1% | 3,770,800 |
| 2026/05/21 | 1,694.5 | 1,740 | 1,680.5 | 1,709 | +35.5 | +2.1% | 4,570,700 |
1～
50
件表示中 / 3995件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 181,000円 | +5.8% | +7.4% | 2.43% | 15.23倍 | 1.17倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| 日ペイントＨ | 122,450円 | +8.2% | +9.4% | 1.39% | 14.35倍 | 1.57倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 583,100円 | +1.5% | +8.0% | 1.13% | 19.27倍 | 2.07倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。三菱ケミカルＧ傘下 |
| 日東電 | 344,200円 | +8.0% | +8.1% | 1.86% | 16.10倍 | 1.99倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| レゾナックＨＤ | 1,212,500円 | -2.8% | +128.7% | 0.54% | 29.45倍 | 3.25倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
